PREVIEW / stock_1min / 2009-03-23
file: by_date/stock_1min/2009/2009-03-23.parquet size: 13.0 MB rows: 989,113 symbols: 2,707
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-03-23 04:15:00 | AAPL | Stock | 3.7018 | 3.7018 | 3.7018 | 3.7018 | 5600.0 |
| 2009-03-23 06:59:00 | AAPL | Stock | 3.6989 | 3.6989 | 3.6986 | 3.6986 | 5600.0 |
| 2009-03-23 07:01:00 | AAPL | Stock | 3.7179 | 3.7179 | 3.7179 | 3.7179 | 5600.0 |
| 2009-03-23 07:05:00 | AAPL | Stock | 3.6989 | 3.6989 | 3.6989 | 3.6989 | 2800.0 |
| 2009-03-23 07:18:00 | AAPL | Stock | 3.6768 | 3.6768 | 3.6768 | 3.6768 | 28000.0 |
| 2009-03-23 07:19:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.6786 | 3.6786 | 28000.0 |
| 2009-03-23 07:20:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.6786 | 3.6786 | 25200.0 |
| 2009-03-23 07:21:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.6786 | 3.6786 | 30800.0 |
| 2009-03-23 07:22:00 | AAPL | Stock | 3.6786 | 3.6875 | 3.6786 | 3.6875 | 32200.0 |
| 2009-03-23 07:24:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.6786 | 3.6786 | 21000.0 |
| 2009-03-23 07:25:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.675 | 3.675 | 11200.0 |
| 2009-03-23 07:27:00 | AAPL | Stock | 3.6786 | 3.6875 | 3.6786 | 3.6875 | 9800.0 |
| 2009-03-23 07:29:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 8400.0 |
| 2009-03-23 07:46:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 25200.0 |
| 2009-03-23 07:48:00 | AAPL | Stock | 3.6821 | 3.6821 | 3.6821 | 3.6821 | 41916.0 |
| 2009-03-23 07:51:00 | AAPL | Stock | 3.6786 | 3.6786 | 3.6786 | 3.6786 | 11116.0 |
| 2009-03-23 07:54:00 | AAPL | Stock | 3.6854 | 3.6854 | 3.6854 | 3.6854 | 2800.0 |
| 2009-03-23 07:55:00 | AAPL | Stock | 3.6854 | 3.6854 | 3.6854 | 3.6854 | 14000.0 |
| 2009-03-23 07:56:00 | AAPL | Stock | 3.6854 | 3.6854 | 3.6854 | 3.6854 | 5572.0 |
| 2009-03-23 07:58:00 | AAPL | Stock | 3.6857 | 3.6857 | 3.6857 | 3.6857 | 2800.0 |
| 2009-03-23 08:00:00 | AAPL | Stock | 3.6857 | 3.6964 | 3.6839 | 3.6964 | 65324.0 |
| 2009-03-23 08:01:00 | AAPL | Stock | 3.6943 | 3.6943 | 3.6893 | 3.6893 | 25060.0 |
| 2009-03-23 08:02:00 | AAPL | Stock | 3.6939 | 3.6939 | 3.6893 | 3.6893 | 35000.0 |
| 2009-03-23 08:03:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 84000.0 |
| 2009-03-23 08:04:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6857 | 3.6875 | 119000.0 |
| 2009-03-23 08:06:00 | AAPL | Stock | 3.6879 | 3.6879 | 3.6879 | 3.6879 | 8400.0 |
| 2009-03-23 08:07:00 | AAPL | Stock | 3.6893 | 3.6893 | 3.6893 | 3.6893 | 5600.0 |
| 2009-03-23 08:08:00 | AAPL | Stock | 3.6896 | 3.6939 | 3.6896 | 3.6939 | 8960.0 |
| 2009-03-23 08:09:00 | AAPL | Stock | 3.6875 | 3.6879 | 3.6857 | 3.6875 | 48160.0 |
| 2009-03-23 08:10:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 20440.0 |
| 2009-03-23 08:11:00 | AAPL | Stock | 3.6839 | 3.6839 | 3.6786 | 3.6786 | 223720.0 |
| 2009-03-23 08:12:00 | AAPL | Stock | 3.6786 | 3.6871 | 3.6786 | 3.6871 | 61628.0 |
| 2009-03-23 08:13:00 | AAPL | Stock | 3.6854 | 3.6857 | 3.6854 | 3.6857 | 8400.0 |
| 2009-03-23 08:14:00 | AAPL | Stock | 3.6857 | 3.6857 | 3.6825 | 3.6825 | 9800.0 |
| 2009-03-23 08:15:00 | AAPL | Stock | 3.6821 | 3.6821 | 3.68 | 3.68 | 64400.0 |
| 2009-03-23 08:16:00 | AAPL | Stock | 3.68 | 3.68 | 3.68 | 3.68 | 21140.0 |
| 2009-03-23 08:17:00 | AAPL | Stock | 3.6854 | 3.6854 | 3.68 | 3.68 | 16800.0 |
| 2009-03-23 08:18:00 | AAPL | Stock | 3.6796 | 3.6821 | 3.6796 | 3.6821 | 67200.0 |
| 2009-03-23 08:20:00 | AAPL | Stock | 3.6857 | 3.6857 | 3.6821 | 3.6821 | 11200.0 |
| 2009-03-23 08:21:00 | AAPL | Stock | 3.6864 | 3.6918 | 3.6864 | 3.6875 | 26712.0 |
| 2009-03-23 08:22:00 | AAPL | Stock | 3.6839 | 3.6839 | 3.6821 | 3.6821 | 28000.0 |
| 2009-03-23 08:23:00 | AAPL | Stock | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 13356.0 |
| 2009-03-23 08:24:00 | AAPL | Stock | 3.6857 | 3.6857 | 3.6786 | 3.6786 | 43120.0 |
| 2009-03-23 08:25:00 | AAPL | Stock | 3.6864 | 3.6864 | 3.6786 | 3.6786 | 86548.0 |
| 2009-03-23 08:26:00 | AAPL | Stock | 3.6757 | 3.6786 | 3.6757 | 3.6786 | 9660.0 |
| 2009-03-23 08:28:00 | AAPL | Stock | 3.6761 | 3.6786 | 3.6761 | 3.6761 | 25256.0 |
| 2009-03-23 08:29:00 | AAPL | Stock | 3.6754 | 3.6754 | 3.6754 | 3.6754 | 28000.0 |
| 2009-03-23 08:30:00 | AAPL | Stock | 3.675 | 3.675 | 3.6732 | 3.6732 | 44800.0 |
| 2009-03-23 08:31:00 | AAPL | Stock | 3.6732 | 3.6754 | 3.6732 | 3.6754 | 30800.0 |
| 2009-03-23 08:33:00 | AAPL | Stock | 3.6761 | 3.6786 | 3.6757 | 3.6786 | 141064.0 |
> showing 50 of 989,113 rows — these rows as CSV